ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.91	34.05	33.79	33.87	33.87	1.44%	7,230,163
Jun 26, 2025	33.30	33.58	33.20	33.39	33.39	1.52%	4,773,690
Jun 25, 2025	32.92	33.04	32.88	32.89	32.89	-0.03%	3,345,448
Jun 24, 2025	32.96	33.05	32.82	32.90	32.90	0.52%	4,446,883
Jun 23, 2025	32.49	32.74	32.38	32.73	32.73	0.34%	4,013,210
Jun 20, 2025	33.05	33.07	32.58	32.62	32.62	-0.24%	4,423,805
Jun 18, 2025	32.88	32.88	32.59	32.70	32.70	-0.55%	4,274,539
Jun 17, 2025	32.90	33.15	32.83	32.88	32.88	-1.14%	2,794,210
Jun 16, 2025	33.33	33.50	33.20	33.26	33.26	0.54%	2,737,844
Jun 13, 2025	32.93	33.14	32.87	33.08	33.08	-1.25%	3,120,223
Jun 12, 2025	33.44	33.50	33.35	33.50	33.50	0.18%	2,178,750
Jun 11, 2025	33.62	33.78	33.41	33.44	33.44	0.06%	2,809,402
Jun 10, 2025	33.43	33.49	33.26	33.42	33.42	-0.57%	4,070,601
Jun 9, 2025	33.61	33.74	33.52	33.61	33.61	-1.67%	4,232,258
Jun 6, 2025	33.97	34.25	33.97	34.18	34.18	1.09%	2,673,652
Jun 5, 2025	34.00	34.03	33.78	33.81	33.81	1.23%	4,424,009
Jun 4, 2025	33.63	33.63	33.39	33.40	33.40	-0.74%	3,748,799
Jun 3, 2025	33.82	33.85	33.61	33.65	33.65	-1.67%	4,197,037
Jun 2, 2025	34.10	34.27	34.10	34.22	34.22	-0.06%	3,980,267
May 30, 2025	34.13	34.24	33.99	34.24	34.24	-0.15%	5,560,431
May 29, 2025	34.50	34.50	34.25	34.29	34.29	-0.17%	3,473,759
May 28, 2025	34.31	34.44	34.29	34.35	34.35	0.12%	4,280,248
May 27, 2025	34.01	34.36	34.01	34.31	34.31	-0.23%	6,664,216
May 23, 2025	33.89	34.49	33.85	34.39	34.39	1.81%	6,752,973
May 22, 2025	33.72	33.87	33.61	33.78	33.78	-0.09%	3,821,159
May 21, 2025	33.96	33.99	33.71	33.81	33.81	-0.56%	4,532,903
May 20, 2025	33.91	34.05	33.84	34.00	34.00	-0.87%	5,408,371
May 19, 2025	33.90	34.30	33.85	34.30	34.30	0.91%	3,235,375
May 16, 2025	33.89	34.03	33.76	33.99	33.99	-0.06%	3,735,463
May 15, 2025	33.75	34.12	33.72	34.01	34.01	1.95%	6,255,232
May 14, 2025	33.52	33.57	33.29	33.36	33.36	-0.48%	4,181,833
May 13, 2025	33.39	33.72	33.33	33.52	33.52	-0.18%	5,416,416
May 12, 2025	33.86	33.86	33.44	33.58	33.58	3.93%	12,566,931
May 9, 2025	32.53	32.65	32.20	32.31	32.31	-0.06%	5,439,331
May 8, 2025	33.37	33.42	32.14	32.33	32.33	-4.35%	11,632,816
May 7, 2025	33.95	34.11	33.78	33.80	33.80	-0.12%	4,157,702
May 6, 2025	33.90	34.10	33.84	33.84	33.84	-0.88%	3,105,365
May 5, 2025	34.19	34.33	34.05	34.14	34.14	-0.12%	3,114,808
May 2, 2025	33.92	34.24	33.92	34.18	34.18	1.97%	4,178,054
May 1, 2025	33.56	33.67	33.41	33.52	33.52	-0.12%	2,480,624
Apr 30, 2025	33.87	33.87	33.48	33.56	33.56	-0.65%	5,599,239
Apr 29, 2025	33.68	33.79	33.48	33.78	33.78	0.78%	4,637,133
Apr 28, 2025	33.72	33.90	33.46	33.52	33.52	0.99%	3,564,261
Apr 25, 2025	32.94	33.23	32.88	33.19	33.19	-0.06%	4,479,747
Apr 24, 2025	33.24	33.29	32.93	33.21	33.21	-0.18%	5,266,177
Apr 23, 2025	33.42	33.59	33.07	33.27	33.27	-2.38%	7,834,850
Apr 22, 2025	33.69	34.08	33.63	34.08	34.08	1.64%	8,889,482
Apr 21, 2025	33.47	34.14	33.29	33.53	33.53	0.93%	7,280,988
Apr 17, 2025	32.90	33.52	32.88	33.22	33.22	3.91%	7,598,607
Apr 16, 2025	31.98	32.14	31.73	31.97	31.97	0.35%	14,883,940